Zenith Healthcare Limited (BOM:530665)
India · Delayed Price · Currency is INR 3.290
-0.060 (-1.79%)
At close: Jan 22, 2026
Zenith Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.35 | 3.39 | 3.21 | 3.29 | 3.29 | -1.79% | 17,142 |
| Jan 21, 2026 | 3.47 | 3.56 | 3.26 | 3.35 | 3.35 | -4.56% | 38,542 |
| Jan 20, 2026 | 3.42 | 3.64 | 3.35 | 3.51 | 3.51 | 2.03% | 32,071 |
| Jan 19, 2026 | 3.37 | 3.84 | 3.37 | 3.44 | 3.44 | 1.47% | 23,432 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.21 | 3.39 | 3.39 | -3.69% | 55,786 |
| Jan 14, 2026 | 3.50 | 4.12 | 3.45 | 3.52 | 3.52 | 0.57% | 62,370 |
| Jan 13, 2026 | 3.45 | 3.59 | 3.45 | 3.50 | 3.50 | -3.58% | 18,569 |
| Jan 12, 2026 | 3.67 | 3.67 | 3.50 | 3.63 | 3.63 | 1.97% | 22,793 |
| Jan 9, 2026 | 3.51 | 3.67 | 3.41 | 3.56 | 3.56 | 1.42% | 15,744 |
| Jan 8, 2026 | 3.84 | 3.85 | 3.35 | 3.51 | 3.51 | -5.39% | 50,893 |
| Jan 7, 2026 | 3.53 | 3.81 | 3.53 | 3.71 | 3.71 | 3.06% | 36,506 |
| Jan 6, 2026 | 3.42 | 3.90 | 3.42 | 3.60 | 3.60 | 0.56% | 64,169 |
| Jan 5, 2026 | 3.82 | 3.82 | 3.58 | 3.58 | 3.58 | -2.98% | 38,502 |
| Jan 2, 2026 | 3.40 | 4.08 | 3.40 | 3.69 | 3.69 | 8.53% | 86,244 |
| Jan 1, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 1.49% | 15,526 |
| Dec 31, 2025 | 3.50 | 3.57 | 3.21 | 3.35 | 3.35 | -3.18% | 37,589 |
| Dec 30, 2025 | 3.39 | 3.47 | 3.35 | 3.46 | 3.46 | 0.58% | 9,087 |
| Dec 29, 2025 | 3.49 | 3.50 | 3.41 | 3.44 | 3.44 | 0.29% | 13,728 |
| Dec 26, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.59% | 9,295 |
| Dec 24, 2025 | 3.49 | 3.52 | 3.05 | 3.41 | 3.41 | -3.12% | 91,477 |
| Dec 23, 2025 | 3.69 | 3.69 | 3.48 | 3.52 | 3.52 | -0.56% | 28,046 |
| Dec 22, 2025 | 3.48 | 3.76 | 3.48 | 3.54 | 3.54 | 0.57% | 17,724 |
| Dec 19, 2025 | 3.42 | 3.57 | 3.42 | 3.52 | 3.52 | 1.15% | 13,038 |
| Dec 18, 2025 | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -0.29% | 10,728 |
| Dec 17, 2025 | 3.67 | 3.67 | 3.47 | 3.49 | 3.49 | -1.41% | 21,459 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | 2.61% | 11,109 |
| Dec 15, 2025 | 3.48 | 3.84 | 3.25 | 3.45 | 3.45 | -1.99% | 86,412 |
| Dec 12, 2025 | 3.45 | 3.75 | 3.41 | 3.52 | 3.52 | 1.73% | 8,226 |
| Dec 11, 2025 | 3.38 | 3.68 | 3.05 | 3.46 | 3.46 | - | 77,640 |
| Dec 10, 2025 | 3.41 | 3.65 | 3.41 | 3.46 | 3.46 | -3.35% | 21,779 |
| Dec 9, 2025 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | 0.85% | 17,650 |
| Dec 8, 2025 | 3.57 | 3.78 | 3.41 | 3.55 | 3.55 | -2.20% | 37,420 |
| Dec 5, 2025 | 3.67 | 3.80 | 3.55 | 3.63 | 3.63 | -1.09% | 17,515 |
| Dec 4, 2025 | 3.76 | 3.76 | 3.51 | 3.67 | 3.67 | -0.54% | 30,549 |
| Dec 3, 2025 | 3.74 | 3.77 | 3.60 | 3.69 | 3.69 | 1.10% | 13,962 |
| Dec 2, 2025 | 3.67 | 3.77 | 3.63 | 3.65 | 3.65 | -0.54% | 5,004 |
| Dec 1, 2025 | 3.70 | 3.79 | 3.45 | 3.67 | 3.67 | -1.87% | 46,924 |
| Nov 28, 2025 | 3.78 | 3.85 | 3.20 | 3.74 | 3.74 | -1.32% | 95,309 |
| Nov 27, 2025 | 3.80 | 3.87 | 3.70 | 3.79 | 3.79 | -0.26% | 19,661 |
| Nov 26, 2025 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | 0.53% | 14,755 |
| Nov 25, 2025 | 3.82 | 3.88 | 3.76 | 3.78 | 3.78 | -1.56% | 10,427 |
| Nov 24, 2025 | 3.70 | 3.89 | 3.70 | 3.84 | 3.84 | 0.79% | 33,276 |
| Nov 21, 2025 | 3.85 | 3.89 | 3.65 | 3.81 | 3.81 | -1.04% | 40,406 |
| Nov 20, 2025 | 3.83 | 3.87 | 3.80 | 3.85 | 3.85 | 0.52% | 14,173 |
| Nov 19, 2025 | 3.72 | 3.83 | 3.72 | 3.83 | 3.83 | 3.23% | 18,454 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -2.37% | 22,876 |
| Nov 17, 2025 | 3.81 | 3.87 | 3.71 | 3.80 | 3.80 | -0.52% | 7,349 |
| Nov 14, 2025 | 3.80 | 3.89 | 3.78 | 3.82 | 3.82 | -0.52% | 15,555 |
| Nov 13, 2025 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -0.78% | 14,009 |
| Nov 12, 2025 | 3.77 | 3.96 | 3.77 | 3.87 | 3.87 | 0.52% | 29,504 |